Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1982
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1982-12-31 | $0.25 | $0.25 | 69,198 | — | — |
| 1982-12-30 | $0.25 | $0.25 | 2,041,342 | — | — |
| 1982-12-29 | $0.25 | $0.25 | 1,600,205 | — | — |
| 1982-12-28 | $0.25 | $0.25 | 674,681 | — | — |
| 1982-12-27 | $0.25 | $0.25 | 77,848 | — | — |
| 1982-12-23 | $0.25 | $0.25 | 207,594 | — | — |
| 1982-12-22 | $0.26 | $0.26 | 276,792 | — | — |
| 1982-12-21 | $0.26 | $0.26 | 622,782 | — | — |
| 1982-12-20 | $0.26 | $0.26 | 2,266,236 | — | — |
| 1982-12-17 | $0.26 | $0.26 | 1,297,463 | — | — |
| 1982-12-16 | $0.25 | $0.25 | 380,589 | — | — |
| 1982-12-15 | $0.25 | $0.25 | 847,676 | — | — |
| 1982-12-14 | $0.25 | $0.25 | 994,722 | — | — |
| 1982-12-13 | $0.25 | $0.25 | 1,885,647 | — | — |
| 1982-12-10 | $0.25 | $0.25 | 475,737 | — | — |
| 1982-12-09 | $0.24 | $0.24 | 2,024,043 | — | — |
| 1982-12-08 | $0.24 | $0.24 | 518,985 | — | — |
| 1982-12-07 | $0.24 | $0.24 | 570,884 | — | — |
| 1982-12-06 | $0.24 | $0.24 | 2,724,673 | — | — |
| 1982-12-03 | $0.24 | $0.24 | 5,483,945 | — | — |
| 1982-12-02 | $0.22 | $0.22 | 1,669,403 | — | — |
| 1982-12-01 | $0.22 | $0.22 | 1,089,869 | — | — |
| 1982-11-30 | $0.21 | $0.21 | 2,153,789 | — | — |
| 1982-11-29 | $0.21 | $0.21 | 1,150,418 | — | — |
| 1982-11-26 | $0.22 | $0.22 | 813,077 | — | — |
| 1982-11-24 | $0.22 | $0.22 | 1,747,251 | — | — |
| 1982-11-23 | $0.22 | $0.22 | 1,461,809 | — | — |
| 1982-11-22 | $0.23 | $0.23 | 787,128 | — | — |
| 1982-11-19 | $0.23 | $0.23 | 769,828 | — | — |
| 1982-11-18 | $0.23 | $0.23 | 544,935 | — | — |
| 1982-11-17 | $0.23 | $0.23 | 2,326,784 | — | — |
| 1982-11-16 | $0.23 | $0.23 | 1,332,062 | — | — |
| 1982-11-15 | $0.21 | $0.21 | 1,012,021 | — | — |
| 1982-11-12 | $0.21 | $0.21 | 2,067,292 | — | — |
| 1982-11-11 | $0.21 | $0.21 | 190,295 | — | — |
| 1982-11-10 | $0.21 | $0.21 | 1,868,347 | — | — |
| 1982-11-09 | $0.22 | $0.22 | 761,179 | — | — |
| 1982-11-08 | $0.22 | $0.22 | 1,288,814 | — | — |
| 1982-11-05 | $0.22 | $0.22 | 830,377 | — | — |
| 1982-11-04 | $0.22 | $0.22 | 2,958,217 | — | — |
| 1982-11-03 | $0.22 | $0.22 | 1,072,570 | — | — |
| 1982-11-02 | $0.22 | $0.22 | 951,473 | — | — |
| 1982-11-01 | $0.21 | $0.21 | 588,183 | — | — |
| 1982-10-29 | $0.21 | $0.21 | 1,375,311 | — | — |
| 1982-10-28 | $0.22 | $0.22 | 726,579 | — | — |
| 1982-10-27 | $0.22 | $0.22 | 2,491,130 | — | — |
| 1982-10-26 | $0.21 | $0.21 | 579,534 | — | — |
| 1982-10-25 | $0.21 | $0.21 | 700,630 | — | — |
| 1982-10-22 | $0.22 | $0.22 | 925,524 | — | — |
| 1982-10-21 | $0.21 | $0.21 | 1,738,601 | — | — |
| 1982-10-20 | $0.22 | $0.22 | 250,843 | — | — |
| 1982-10-19 | $0.23 | $0.23 | 925,524 | — | — |
| 1982-10-18 | $0.23 | $0.23 | 320,041 | — | — |
| 1982-10-15 | $0.23 | $0.23 | 458,437 | — | — |
| 1982-10-14 | $0.24 | $0.24 | 1,072,570 | — | — |
| 1982-10-13 | $0.24 | $0.24 | 2,188,388 | — | — |
| 1982-10-12 | $0.23 | $0.23 | 631,432 | — | — |
| 1982-10-11 | $0.23 | $0.23 | 1,141,768 | — | — |
| 1982-10-08 | $0.22 | $0.22 | 1,037,971 | — | — |
| 1982-10-07 | $0.21 | $0.21 | 449,787 | — | — |
| 1982-10-06 | $0.20 | $0.20 | 147,046 | — | — |
| 1982-10-05 | $0.20 | $0.20 | 190,295 | — | — |
| 1982-10-04 | $0.20 | $0.20 | 155,696 | — | — |
| 1982-10-01 | $0.20 | $0.20 | 242,193 | — | — |
| 1982-09-30 | $0.21 | $0.21 | 147,046 | — | — |
| 1982-09-29 | $0.21 | $0.21 | 432,488 | — | — |
| 1982-09-28 | $0.21 | $0.21 | 1,254,215 | — | — |
| 1982-09-27 | $0.21 | $0.21 | 198,944 | — | — |
| 1982-09-24 | $0.21 | $0.21 | 207,594 | — | — |
| 1982-09-23 | $0.21 | $0.21 | 250,843 | — | — |
| 1982-09-22 | $0.21 | $0.21 | 778,478 | — | — |
| 1982-09-21 | $0.21 | $0.21 | 233,543 | — | — |
| 1982-09-20 | $0.21 | $0.21 | 501,686 | — | — |
| 1982-09-17 | $0.21 | $0.21 | 1,063,920 | — | — |
| 1982-09-16 | $0.21 | $0.21 | 302,741 | — | — |
| 1982-09-15 | $0.21 | $0.21 | 320,041 | — | — |
| 1982-09-14 | $0.21 | $0.21 | 354,640 | — | — |
| 1982-09-13 | $0.21 | $0.21 | 423,838 | — | — |
| 1982-09-10 | $0.21 | $0.21 | 518,985 | — | — |
| 1982-09-09 | $0.21 | $0.21 | 1,228,265 | — | — |
| 1982-09-08 | $0.22 | $0.22 | 1,193,666 | — | — |
| 1982-09-07 | $0.20 | $0.20 | 821,727 | — | — |
| 1982-09-03 | $0.20 | $0.20 | 1,582,905 | — | — |
| 1982-09-02 | $0.19 | $0.19 | 345,990 | — | — |
| 1982-09-01 | $0.19 | $0.19 | 423,838 | — | — |
| 1982-08-31 | $0.19 | $0.19 | 778,478 | — | — |
| 1982-08-30 | $0.18 | $0.18 | 821,727 | — | — |
| 1982-08-27 | $0.18 | $0.18 | 164,345 | — | — |
| 1982-08-26 | $0.18 | $0.18 | 2,482,480 | — | — |
| 1982-08-25 | $0.19 | $0.19 | 1,323,413 | — | — |
| 1982-08-24 | $0.18 | $0.18 | 1,531,007 | — | — |
| 1982-08-23 | $0.18 | $0.18 | 3,684,796 | — | — |
| 1982-08-20 | $0.18 | $0.18 | 86,498 | — | — |
| 1982-08-19 | $0.18 | $0.18 | 3,183,110 | — | — |
| 1982-08-18 | $0.18 | $0.18 | 3,018,765 | — | — |
| 1982-08-17 | $0.18 | $0.18 | 337,340 | — | — |
| 1982-08-16 | $0.18 | $0.18 | 2,318,135 | — | — |
| 1982-08-13 | $0.18 | $0.18 | 389,239 | — | — |
| 1982-08-12 | $0.18 | $0.18 | 1,366,661 | — | — |
| 1982-08-11 | $0.18 | $0.18 | 1,487,758 | — | — |
| 1982-08-10 | $0.17 | $0.17 | 337,340 | — | — |
| 1982-08-09 | $0.17 | $0.17 | 311,391 | — | — |
| 1982-08-06 | $0.17 | $0.17 | 198,944 | — | — |
| 1982-08-05 | $0.17 | $0.17 | 276,792 | — | — |
| 1982-08-04 | $0.17 | $0.17 | 518,985 | — | — |
| 1982-08-03 | $0.18 | $0.18 | 380,589 | — | — |
| 1982-08-02 | $0.18 | $0.18 | 397,889 | — | — |
| 1982-07-30 | $0.17 | $0.17 | 155,696 | — | — |
| 1982-07-29 | $0.16 | $0.16 | 596,833 | — | — |
| 1982-07-28 | $0.17 | $0.17 | 354,640 | — | — |
| 1982-07-27 | $0.17 | $0.17 | 276,792 | — | — |
| 1982-07-26 | $0.17 | $0.17 | 233,543 | — | — |
| 1982-07-23 | $0.17 | $0.17 | 674,681 | — | — |
| 1982-07-22 | $0.16 | $0.16 | 683,331 | — | — |
| 1982-07-21 | $0.16 | $0.16 | 164,345 | — | — |
| 1982-07-20 | $0.16 | $0.16 | 250,843 | — | — |
| 1982-07-19 | $0.16 | $0.16 | 190,295 | — | — |
| 1982-07-16 | $0.16 | $0.16 | 4,497,873 | — | — |
| 1982-07-15 | $0.16 | $0.16 | 501,686 | — | — |
| 1982-07-14 | $0.16 | $0.16 | 69,198 | — | — |
| 1982-07-13 | $0.16 | $0.16 | 657,381 | — | — |
| 1982-07-12 | $0.16 | $0.16 | 155,696 | — | — |
| 1982-07-09 | $0.16 | $0.16 | 268,142 | — | — |
| 1982-07-08 | $0.16 | $0.16 | 527,635 | — | — |
| 1982-07-07 | $0.16 | $0.16 | 0 | — | — |
| 1982-07-06 | $0.16 | $0.16 | 510,336 | — | — |
| 1982-07-02 | $0.16 | $0.16 | 121,097 | — | — |
| 1982-07-01 | $0.16 | $0.16 | 458,437 | — | — |
| 1982-06-30 | $0.16 | $0.16 | 69,198 | — | — |
| 1982-06-29 | $0.16 | $0.16 | 112,447 | — | — |
| 1982-06-28 | $0.16 | $0.16 | 268,142 | — | — |
| 1982-06-25 | $0.16 | $0.16 | 510,336 | — | — |
| 1982-06-24 | $0.16 | $0.16 | 674,681 | — | — |
| 1982-06-23 | $0.15 | $0.15 | 43,249 | — | — |
| 1982-06-22 | $0.15 | $0.15 | 51,899 | — | — |
| 1982-06-21 | $0.15 | $0.15 | 172,995 | — | — |
| 1982-06-18 | $0.15 | $0.15 | 112,447 | — | — |
| 1982-06-17 | $0.15 | $0.15 | 77,848 | — | — |
| 1982-06-16 | $0.16 | $0.16 | 337,340 | — | — |
| 1982-06-15 | $0.15 | $0.15 | 207,594 | — | — |
| 1982-06-14 | $0.15 | $0.15 | 285,442 | — | — |
| 1982-06-11 | $0.15 | $0.15 | 164,345 | — | — |
| 1982-06-10 | $0.15 | $0.15 | 700,630 | — | — |
| 1982-06-09 | $0.15 | $0.15 | 164,345 | — | — |
| 1982-06-08 | $0.15 | $0.15 | 147,046 | — | — |
| 1982-06-07 | $0.15 | $0.15 | 345,990 | — | — |
| 1982-06-04 | $0.15 | $0.15 | 77,848 | — | — |
| 1982-06-03 | $0.15 | $0.15 | 112,447 | — | — |
| 1982-06-02 | $0.15 | $0.15 | 4,956,310 | — | — |
| 1982-06-01 | $0.15 | $0.15 | 531,960 | — | — |
| 1982-05-28 | $0.15 | $0.15 | 428,163 | — | — |
| 1982-05-27 | $0.14 | $0.14 | 233,543 | — | — |
| 1982-05-26 | $0.14 | $0.14 | 168,670 | — | — |
| 1982-05-25 | $0.14 | $0.14 | 0 | — | — |
| 1982-05-24 | $0.14 | $0.14 | 25,949 | — | — |
| 1982-05-21 | $0.14 | $0.14 | 168,670 | — | — |
| 1982-05-20 | $0.14 | $0.14 | 155,696 | — | — |
| 1982-05-19 | $0.15 | $0.15 | 1,972,144 | — | — |
| 1982-05-18 | $0.15 | $0.15 | 337,340 | — | — |
| 1982-05-17 | $0.15 | $0.15 | 454,112 | — | — |
| 1982-05-14 | $0.15 | $0.15 | 272,467 | — | — |
| 1982-05-13 | $0.15 | $0.15 | 609,808 | — | — |
| 1982-05-12 | $0.15 | $0.15 | 661,706 | — | — |
| 1982-05-11 | $0.15 | $0.15 | 285,442 | — | — |
| 1982-05-10 | $0.15 | $0.15 | 194,620 | — | — |
| 1982-05-07 | $0.15 | $0.15 | 415,188 | — | — |
| 1982-05-06 | $0.15 | $0.15 | 791,453 | — | — |
| 1982-05-05 | $0.15 | $0.15 | 1,842,398 | — | — |
| 1982-05-04 | $0.15 | $0.15 | 622,782 | — | — |
| 1982-05-03 | $0.14 | $0.14 | 947,148 | — | — |
| 1982-04-30 | $0.14 | $0.14 | 168,670 | — | — |
| 1982-04-29 | $0.14 | $0.14 | 116,772 | — | — |
| 1982-04-28 | $0.14 | $0.14 | 1,582,905 | — | — |
| 1982-04-27 | $0.14 | $0.14 | 441,138 | — | — |
| 1982-04-26 | $0.14 | $0.14 | 233,543 | — | — |
| 1982-04-23 | $0.14 | $0.14 | 726,579 | — | — |
| 1982-04-22 | $0.14 | $0.14 | 1,180,692 | — | — |
| 1982-04-21 | $0.14 | $0.14 | 64,873 | — | — |
| 1982-04-20 | $0.13 | $0.13 | 999,047 | — | — |
| 1982-04-19 | $0.14 | $0.14 | 272,467 | — | — |
| 1982-04-16 | $0.14 | $0.14 | 220,569 | — | — |
| 1982-04-15 | $0.13 | $0.13 | 194,620 | — | — |
| 1982-04-14 | $0.14 | $0.14 | 856,326 | — | — |
| 1982-04-13 | $0.14 | $0.14 | 648,732 | — | — |
| 1982-04-12 | $0.14 | $0.14 | 596,833 | — | — |
| 1982-04-08 | $0.13 | $0.13 | 1,167,717 | — | — |
| 1982-04-07 | $0.13 | $0.13 | 207,594 | — | — |
| 1982-04-06 | $0.13 | $0.13 | 596,833 | — | — |
| 1982-04-05 | $0.13 | $0.13 | 38,924 | — | — |
| 1982-04-02 | $0.13 | $0.13 | 129,746 | — | — |
| 1982-04-01 | $0.13 | $0.13 | 64,873 | — | — |
| 1982-03-31 | $0.13 | $0.13 | 298,417 | — | — |
| 1982-03-30 | $0.12 | $0.12 | 168,670 | — | — |
| 1982-03-29 | $0.12 | $0.12 | 129,746 | — | — |
| 1982-03-26 | $0.12 | $0.12 | 129,746 | — | — |
| 1982-03-25 | $0.12 | $0.12 | 934,174 | — | — |
| 1982-03-24 | $0.12 | $0.12 | 103,797 | — | — |
| 1982-03-23 | $0.12 | $0.12 | 1,206,641 | — | — |
| 1982-03-22 | $0.12 | $0.12 | 207,594 | — | — |
| 1982-03-19 | $0.12 | $0.12 | 116,772 | — | — |
| 1982-03-18 | $0.12 | $0.12 | 103,797 | — | — |
| 1982-03-17 | $0.12 | $0.12 | 220,569 | — | — |
| 1982-03-16 | $0.12 | $0.12 | 77,848 | — | — |
| 1982-03-15 | $0.12 | $0.12 | 181,645 | — | — |
| 1982-03-12 | $0.12 | $0.12 | 324,366 | — | — |
| 1982-03-11 | $0.12 | $0.12 | 376,264 | — | — |
| 1982-03-10 | $0.12 | $0.12 | 194,620 | — | — |
| 1982-03-09 | $0.12 | $0.12 | 648,732 | — | — |
| 1982-03-08 | $0.12 | $0.12 | 233,543 | — | — |
| 1982-03-05 | $0.13 | $0.13 | 1,492,083 | — | — |
| 1982-03-04 | $0.13 | $0.13 | 350,315 | — | — |
| 1982-03-03 | $0.13 | $0.13 | 687,656 | — | — |
| 1982-03-02 | $0.13 | $0.13 | 986,072 | — | — |
| 1982-03-01 | $0.13 | $0.13 | 622,782 | — | — |
| 1982-02-26 | $0.13 | $0.13 | 155,696 | — | — |
| 1982-02-25 | $0.13 | $0.13 | 752,529 | — | — |
| 1982-02-24 | $0.13 | $0.13 | 2,400,307 | — | — |
| 1982-02-23 | $0.12 | $0.12 | 2,322,459 | — | — |
| 1982-02-22 | $0.12 | $0.12 | 0 | — | — |
| 1982-02-19 | $0.12 | $0.12 | 142,721 | — | — |
| 1982-02-18 | $0.12 | $0.12 | 168,670 | — | — |
| 1982-02-17 | $0.12 | $0.12 | 609,808 | — | — |
| 1982-02-16 | $0.13 | $0.13 | 272,467 | — | — |
| 1982-02-12 | $0.13 | $0.13 | 90,822 | — | — |
| 1982-02-11 | $0.13 | $0.13 | 25,949 | — | — |
| 1982-02-10 | $0.13 | $0.13 | 38,924 | — | — |
| 1982-02-09 | $0.13 | $0.13 | 38,924 | — | — |
| 1982-02-08 | $0.13 | $0.13 | 142,721 | — | — |
| 1982-02-05 | $0.14 | $0.14 | 51,899 | — | — |
| 1982-02-04 | $0.14 | $0.14 | 0 | — | — |
| 1982-02-03 | $0.14 | $0.14 | 51,899 | — | — |
| 1982-02-02 | $0.14 | $0.14 | 103,797 | — | — |
| 1982-02-01 | $0.14 | $0.14 | 38,924 | — | — |
| 1982-01-29 | $0.14 | $0.14 | 90,822 | — | — |
| 1982-01-28 | $0.14 | $0.14 | 38,924 | — | — |
| 1982-01-27 | $0.14 | $0.14 | 25,949 | — | — |
| 1982-01-26 | $0.14 | $0.14 | 1,154,742 | — | — |
| 1982-01-25 | $0.14 | $0.14 | 142,721 | — | — |
| 1982-01-22 | $0.14 | $0.14 | 12,975 | — | — |
| 1982-01-21 | $0.13 | $0.13 | 0 | — | — |
| 1982-01-20 | $0.13 | $0.13 | 3,321,506 | — | — |
| 1982-01-19 | $0.14 | $0.14 | 77,848 | — | — |
| 1982-01-18 | $0.14 | $0.14 | 77,848 | — | — |
| 1982-01-15 | $0.14 | $0.14 | 38,924 | — | — |
| 1982-01-14 | $0.14 | $0.14 | 0 | — | — |
| 1982-01-13 | $0.14 | $0.14 | 0 | — | — |
| 1982-01-12 | $0.14 | $0.14 | 12,975 | — | — |
| 1982-01-11 | $0.14 | $0.14 | 51,899 | — | — |
| 1982-01-08 | $0.14 | $0.14 | 1,258,539 | — | — |
| 1982-01-07 | $0.14 | $0.14 | 25,949 | — | — |
| 1982-01-06 | $0.14 | $0.14 | 0 | — | — |
| 1982-01-05 | $0.14 | $0.14 | 259,493 | — | — |
| 1982-01-04 | $0.14 | $0.14 | 103,797 | — | — |